Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.916 | 10.19 | 9.750 | 10.10 | 38,418,956 | +0.20(+2.06%) |
May 30, 2012 | 10.06 | 10.10 | 9.879 | 9.894 | 32,830,790 | -0.42(-4.03%) |
May 29, 2012 | 10.14 | 10.32 | 10.03 | 10.31 | 24,587,954 | +0.29(+2.94%) |
May 25, 2012 | 9.992 | 10.14 | 9.954 | 10.01 | 22,010,952 | -0.05(-0.45%) |
May 24, 2012 | 10.17 | 10.19 | 9.916 | 10.06 | 34,680,152 | -0.05(-0.45%) |
May 23, 2012 | 9.871 | 10.17 | 9.682 | 10.11 | 62,238,076 | +0.05(+0.45%) |
May 22, 2012 | 10.06 | 10.51 | 9.984 | 10.06 | 47,624,404 | +0.09(+0.91%) |
May 21, 2012 | 9.916 | 10.16 | 9.871 | 9.969 | 42,858,732 | -0.12(-1.20%) |
May 18, 2012 | 10.45 | 10.45 | 10.000 | 10.09 | 49,884,608 | -0.08(-0.82%) |
May 17, 2012 | 10.29 | 10.53 | 10.08 | 10.17 | 49,211,324 | -0.06(-0.59%) |
May 16, 2012 | 10.82 | 10.88 | 10.23 | 10.23 | 53,785,000 | -0.45(-4.24%) |
May 15, 2012 | 10.89 | 11.00 | 10.63 | 10.69 | 44,768,040 | -0.12(-1.12%) |
May 14, 2012 | 11.03 | 11.13 | 10.77 | 10.81 | 44,719,424 | -0.49(-4.35%) |
May 11, 2012 | 11.35 | 11.51 | 11.11 | 11.30 | 74,415,704 | -0.49(-4.17%) |
May 10, 2012 | 12.02 | 12.06 | 11.72 | 11.79 | 31,183,232 | +0.08(+0.71%) |
May 09, 2012 | 11.66 | 11.93 | 11.60 | 11.71 | 43,896,044 | -0.26(-2.21%) |
May 08, 2012 | 12.01 | 12.16 | 11.75 | 11.97 | 46,061,572 | -0.23(-1.92%) |
May 07, 2012 | 11.98 | 12.29 | 11.96 | 12.21 | 24,195,096 | +0.11(+0.94%) |
May 04, 2012 | 12.17 | 12.21 | 12.02 | 12.09 | 41,295,716 | -0.17(-1.42%) |
May 03, 2012 | 12.83 | 12.86 | 12.24 | 12.27 | 62,115,160 | -0.54(-4.25%) |
May 02, 2012 | 13.07 | 13.09 | 12.77 | 12.81 | 27,811,816 | -0.41(-3.09%) |
May 01, 2012 | 13.02 | 13.36 | 12.92 | 13.22 | 27,284,502 | +0.16(+1.22%) |
Apr 30, 2012 | 12.71 | 13.17 | 12.67 | 13.06 | 35,062,420 | +0.25(+1.95%) |
Apr 27, 2012 | 13.06 | 13.10 | 12.71 | 12.81 | 43,367,328 | -0.20(-1.51%) |
Apr 26, 2012 | 12.74 | 13.12 | 12.71 | 13.01 | 30,043,780 | +0.09(+0.70%) |
Apr 25, 2012 | 13.26 | 13.32 | 12.73 | 12.92 | 40,053,888 | -0.20(-1.49%) |
Apr 24, 2012 | 12.84 | 13.12 | 12.62 | 13.11 | 35,657,052 | +0.32(+2.47%) |
Apr 23, 2012 | 12.74 | 12.92 | 12.53 | 12.80 | 38,407,004 | -0.38(-2.86%) |
Apr 20, 2012 | 13.66 | 13.66 | 13.14 | 13.17 | 35,792,752 | -0.44(-3.26%) |
Apr 19, 2012 | 13.96 | 13.97 | 13.39 | 13.62 | 66,061,660 | +0.31(+2.32%) |
Apr 18, 2012 | 13.23 | 13.49 | 13.19 | 13.31 | 34,186,536 | -0.14(-1.06%) |
Apr 17, 2012 | 13.46 | 13.59 | 13.35 | 13.45 | 32,415,450 | +0.26(+2.00%) |
Apr 16, 2012 | 13.27 | 13.41 | 12.98 | 13.19 | 30,506,004 | +0.17(+1.27%) |
Apr 13, 2012 | 13.65 | 13.65 | 13.01 | 13.02 | 40,598,660 | -0.71(-5.16%) |
Apr 12, 2012 | 13.28 | 13.75 | 13.19 | 13.73 | 30,051,422 | +0.54(+4.06%) |
Apr 11, 2012 | 13.47 | 13.57 | 13.13 | 13.20 | 32,326,028 | +0.15(+1.16%) |
Apr 10, 2012 | 13.69 | 13.74 | 13.01 | 13.05 | 45,900,732 | -0.50(-3.73%) |
Apr 09, 2012 | 13.54 | 13.69 | 13.41 | 13.55 | 24,749,686 | -0.31(-2.23%) |
Apr 05, 2012 | 14.00 | 14.22 | 13.81 | 13.86 | 26,392,966 | -0.23(-1.61%) |
Apr 04, 2012 | 14.27 | 14.39 | 14.02 | 14.09 | 29,460,616 | -0.51(-3.51%) |
Apr 03, 2012 | 14.85 | 14.94 | 14.47 | 14.60 | 28,258,920 | -0.33(-2.22%) |
Apr 02, 2012 | 14.80 | 15.11 | 14.65 | 14.93 | 21,518,846 | +0.13(+0.87%) |
Mar 30, 2012 | 14.94 | 15.00 | 14.59 | 14.80 | 21,419,948 | -0.08(-0.51%) |
Mar 29, 2012 | 15.11 | 15.19 | 14.61 | 14.88 | 29,115,340 | -0.38(-2.47%) |
Mar 28, 2012 | 15.59 | 15.74 | 15.13 | 15.25 | 35,143,912 | -0.36(-2.32%) |
Mar 27, 2012 | 15.77 | 15.95 | 15.62 | 15.62 | 43,000,932 | -0.34(-2.13%) |
Mar 26, 2012 | 15.53 | 15.97 | 15.51 | 15.95 | 43,601,476 | +0.63(+4.13%) |
Mar 23, 2012 | 14.82 | 15.41 | 14.77 | 15.32 | 44,596,736 | +0.56(+3.78%) |
Mar 22, 2012 | 14.93 | 15.01 | 14.59 | 14.76 | 23,420,644 | -0.35(-2.34%) |
Mar 21, 2012 | 15.34 | 15.43 | 15.07 | 15.12 | 30,571,608 | -0.26(-1.71%) |
Mar 20, 2012 | 14.96 | 15.60 | 14.91 | 15.38 | 39,383,740 | +0.26(+1.74%) |
Mar 19, 2012 | 14.66 | 15.45 | 14.55 | 15.12 | 42,597,228 | +0.40(+2.71%) |
Mar 16, 2012 | 14.82 | 14.88 | 14.54 | 14.72 | 42,136,028 | +0.01(+0.10%) |
Mar 15, 2012 | 14.14 | 14.73 | 13.98 | 14.70 | 36,162,096 | +0.69(+4.89%) |
Mar 14, 2012 | 14.48 | 14.54 | 13.92 | 14.02 | 54,365,344 | -0.25(-1.74%) |
Mar 13, 2012 | 14.01 | 14.40 | 13.86 | 14.27 | 55,460,288 | +0.55(+4.01%) |
Mar 12, 2012 | 13.84 | 13.87 | 13.51 | 13.72 | 19,998,708 | -0.13(-0.93%) |
Mar 09, 2012 | 13.75 | 13.98 | 13.61 | 13.84 | 29,327,218 | +0.14(+1.05%) |
Mar 08, 2012 | 13.72 | 13.82 | 13.58 | 13.70 | 23,863,168 | +0.23(+1.68%) |
Mar 07, 2012 | 13.22 | 13.54 | 13.19 | 13.47 | 27,766,442 | +0.42(+3.23%) |
Mar 06, 2012 | 13.39 | 13.43 | 12.99 | 13.05 | 51,482,864 | -0.73(-5.30%) |
Mar 05, 2012 | 14.15 | 14.15 | 13.69 | 13.78 | 35,852,064 | -0.44(-3.07%) |
Mar 02, 2012 | 14.48 | 14.63 | 14.19 | 14.22 | 30,255,954 | -0.24(-1.67%) |